SMI 3Fourteen Full-Cycle Trend ETF (FCTE)
NASDAQ: FCTE · Real-Time Price · USD
26.06
+0.14 (0.52%)
Aug 13, 2025, 2:40 PM - Market open
FCTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.84 | 26.00 | 25.84 | 26.00 | - | 0.27% | 37,449 |
| Aug 12, 2025 | 25.95 | 25.96 | 25.82 | 25.93 | 25.93 | -0.36% | 80,360 |
| Aug 11, 2025 | 26.00 | 26.10 | 25.99 | 26.02 | 26.02 | -0.12% | 84,555 |
| Aug 8, 2025 | 25.85 | 26.08 | 25.85 | 26.05 | 26.05 | 0.66% | 53,373 |
| Aug 7, 2025 | 26.11 | 26.11 | 25.74 | 25.88 | 25.88 | -0.61% | 43,436 |
| Aug 6, 2025 | 25.86 | 26.12 | 25.85 | 26.04 | 26.04 | 0.72% | 196,663 |
| Aug 5, 2025 | 25.85 | 25.95 | 25.84 | 25.86 | 25.86 | -0.37% | 179,319 |
| Aug 4, 2025 | 25.66 | 25.95 | 25.66 | 25.95 | 25.95 | 1.17% | 47,447 |
| Aug 1, 2025 | 25.74 | 25.79 | 25.50 | 25.65 | 25.65 | -0.97% | 63,539 |
| Jul 31, 2025 | 25.94 | 26.26 | 25.89 | 25.90 | 25.90 | -0.53% | 79,475 |
| Jul 30, 2025 | 26.19 | 26.30 | 25.95 | 26.04 | 26.04 | -0.67% | 76,080 |
| Jul 29, 2025 | 26.25 | 26.34 | 26.16 | 26.22 | 26.22 | -0.43% | 33,046 |
| Jul 28, 2025 | 26.57 | 26.57 | 26.32 | 26.33 | 26.33 | -0.60% | 36,804 |
| Jul 25, 2025 | 26.41 | 26.50 | 26.41 | 26.49 | 26.49 | 0.62% | 56,016 |
| Jul 24, 2025 | 26.28 | 26.40 | 26.24 | 26.32 | 26.32 | 0.23% | 34,887 |
| Jul 23, 2025 | 26.16 | 26.28 | 26.10 | 26.26 | 26.26 | 0.47% | 124,137 |
| Jul 22, 2025 | 25.91 | 26.26 | 25.91 | 26.14 | 26.14 | 0.58% | 33,390 |
| Jul 21, 2025 | 26.14 | 26.19 | 25.98 | 25.99 | 25.99 | -0.38% | 59,702 |
| Jul 18, 2025 | 26.15 | 26.16 | 26.01 | 26.09 | 26.09 | -0.27% | 41,117 |
| Jul 17, 2025 | 25.96 | 26.18 | 25.96 | 26.16 | 26.16 | 0.93% | 186,692 |
| Jul 16, 2025 | 25.89 | 25.92 | 25.69 | 25.92 | 25.92 | 0.50% | 72,493 |
| Jul 15, 2025 | 26.25 | 26.25 | 25.79 | 25.79 | 25.79 | -1.86% | 76,985 |
| Jul 14, 2025 | 26.25 | 26.28 | 26.06 | 26.28 | 26.28 | 0.23% | 264,758 |
| Jul 11, 2025 | 26.47 | 26.47 | 26.22 | 26.22 | 26.22 | -1.13% | 86,646 |
| Jul 10, 2025 | 26.51 | 26.66 | 26.51 | 26.52 | 26.52 | -0.15% | 76,865 |
| Jul 9, 2025 | 26.55 | 26.58 | 26.41 | 26.56 | 26.56 | 0.30% | 64,326 |
| Jul 8, 2025 | 26.59 | 26.62 | 26.47 | 26.48 | 26.48 | -0.56% | 31,160 |
| Jul 7, 2025 | 26.65 | 26.70 | 26.50 | 26.63 | 26.63 | -0.15% | 36,829 |
| Jul 3, 2025 | 26.45 | 26.70 | 26.45 | 26.67 | 26.67 | 0.87% | 107,367 |
| Jul 2, 2025 | 26.65 | 26.65 | 26.31 | 26.44 | 26.44 | -1.05% | 65,063 |
| Jul 1, 2025 | 26.51 | 26.80 | 26.51 | 26.72 | 26.72 | 0.45% | 43,772 |
| Jun 30, 2025 | 26.41 | 26.63 | 26.34 | 26.60 | 26.60 | 0.91% | 47,660 |
| Jun 27, 2025 | 25.82 | 26.53 | 25.82 | 26.36 | 26.36 | 0.69% | 98,536 |
| Jun 26, 2025 | 26.21 | 26.24 | 26.10 | 26.18 | 26.18 | 0.08% | 143,849 |
| Jun 25, 2025 | 26.29 | 26.30 | 26.15 | 26.16 | 26.16 | -0.91% | 14,718 |
| Jun 24, 2025 | 26.36 | 26.41 | 26.18 | 26.40 | 26.40 | 0.88% | 25,448 |
| Jun 23, 2025 | 25.76 | 26.18 | 25.74 | 26.17 | 26.17 | 1.51% | 71,284 |
| Jun 20, 2025 | 25.81 | 25.87 | 25.66 | 25.78 | 25.78 | 0.47% | 30,432 |
| Jun 18, 2025 | 25.75 | 25.85 | 25.63 | 25.66 | 25.66 | -0.43% | 21,694 |
| Jun 17, 2025 | 25.98 | 25.98 | 25.74 | 25.77 | 25.77 | -0.88% | 35,630 |
| Jun 16, 2025 | 25.97 | 26.02 | 25.93 | 26.00 | 26.00 | 0.46% | 14,962 |
| Jun 13, 2025 | 26.11 | 26.20 | 25.82 | 25.88 | 25.88 | -1.78% | 13,820 |
| Jun 12, 2025 | 26.22 | 26.35 | 26.18 | 26.35 | 26.35 | 0.61% | 41,383 |
| Jun 11, 2025 | 26.30 | 26.35 | 26.11 | 26.19 | 26.19 | -0.34% | 22,083 |
| Jun 10, 2025 | 26.34 | 26.48 | 26.19 | 26.28 | 26.28 | -0.08% | 28,286 |
| Jun 9, 2025 | 26.67 | 26.67 | 26.27 | 26.30 | 26.30 | -1.02% | 38,883 |
| Jun 6, 2025 | 26.58 | 26.64 | 26.49 | 26.57 | 26.57 | 0.74% | 37,203 |
| Jun 5, 2025 | 26.62 | 26.62 | 26.35 | 26.38 | 26.38 | -0.66% | 15,885 |
| Jun 4, 2025 | 26.62 | 26.68 | 26.54 | 26.55 | 26.55 | -0.30% | 36,201 |
| Jun 3, 2025 | 26.41 | 26.86 | 26.32 | 26.63 | 26.63 | 0.79% | 86,210 |